KissMeData/242040/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1933	3	2	0.16	1304179548	679341	84.73	1955	1995	1884	2505	1351	1930	1919.75	0.56	-114858	2001	1965	1938	1902	1875	1983	1920	35	575	100	1190	1	1	34606264	669	193.30	1.59	12	1.96	10.00	1218.00	4015	20230208	-51.86	1660	20221028	16.45	4015	-51.86	20230208	1884	2.60	20231031	4015	-51.86	20230208	1695	14.04	20221031	6.98	N	242040	100	34 억	193224	N	N	68	N	N
3	20231031	151041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	-40	5	-2.07	1119025669	582433	72.64	1955	1995	1890	2505	1351	1930	1921.30	0.56	-92723	2001	1965	1938	1902	1875	1983	1920	35	575	100	1190	1	1	34606264	654	189.00	1.55	12	1.68	10.00	1218.00	4015	20230208	-52.93	1660	20221028	13.86	4015	-52.93	20230208	1890	0.00	20231031	4015	-52.93	20230208	1695	11.50	20221031	6.98	N	242040	100	34 억	193224	N	N	10	N	N
4	20231031	141050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	-25	5	-1.30	992030809	515381	64.28	1955	1995	1896	2505	1351	1930	1924.85	0.56	-84950	2001	1965	1938	1902	1875	1983	1920	35	575	100	1190	1	1	34606264	659	190.50	1.56	12	1.49	10.00	1218.00	4015	20230208	-52.55	1660	20221028	14.76	4015	-52.55	20230208	1896	0.47	20231031	4015	-52.55	20230208	1695	12.39	20221031	6.98	N	242040	100	34 억	193224	N	N	10	N	N
5	20231031	131041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	-17	5	-0.88	873524486	453087	56.51	1955	1995	1903	2505	1351	1930	1927.94	0.56	-82920	2001	1965	1938	1902	1875	1983	1920	35	575	100	1190	1	1	34606264	662	191.30	1.57	12	1.31	10.00	1218.00	4015	20230208	-52.35	1660	20221028	15.24	4015	-52.35	20230208	1900	0.68	20231020	4015	-52.35	20230208	1695	12.86	20221031	6.98	N	242040	100	34 억	193224	N	N	10	N	N
6	20231031	121041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	-25	5	-1.30	794485110	411628	51.34	1955	1995	1905	2505	1351	1930	1930.10	0.56	-75383	2001	1965	1938	1902	1875	1983	1920	35	575	100	1190	1	1	34606264	659	190.50	1.56	12	1.19	10.00	1218.00	4015	20230208	-52.55	1660	20221028	14.76	4015	-52.55	20230208	1900	0.26	20231020	4015	-52.55	20230208	1695	12.39	20221031	6.98	N	242040	100	34 억	193224	N	N	10	N	N
7	20231031	111108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	-15	5	-0.78	699420754	361832	45.13	1955	1995	1905	2505	1351	1930	1933.00	0.56	-68398	2001	1965	1938	1902	1875	1983	1920	35	575	100	1190	1	1	34606264	663	191.50	1.57	12	1.05	10.00	1218.00	4015	20230208	-52.30	1660	20221028	15.36	4015	-52.30	20230208	1900	0.79	20231020	4015	-52.30	20230208	1695	12.98	20221031	6.98	N	242040	100	34 억	193224	N	N	10	N	N
8	20231031	101049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1914	-16	5	-0.83	536273759	276369	34.47	1955	1995	1910	2505	1351	1930	1940.43	0.56	-56912	2001	1965	1938	1902	1875	1983	1920	35	575	100	1190	1	1	34606264	662	191.40	1.57	12	0.80	10.00	1218.00	4015	20230208	-52.33	1660	20221028	15.30	4015	-52.33	20230208	1900	0.74	20231020	4015	-52.33	20230208	1695	12.92	20221031	6.98	N	242040	100	34 억	193224	N	N	10	N	N
9	20231031	091048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1946	16	2	0.83	203817520	104128	12.99	1955	1995	1937	2505	1351	1930	1957.37	0.56	24310	2001	1965	1938	1902	1875	1983	1920	35	575	100	1190	1	1	34606264	673	194.60	1.60	12	0.30	10.00	1218.00	4015	20230208	-51.53	1660	20221028	17.23	4015	-51.53	20230208	1900	2.42	20231020	4015	-51.53	20230208	1695	14.81	20221031	6.98	N	242040	100	34 억	193224	N	N	10	N	N
10	20231030	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	-45	5	-2.28	1514435017	783332	101.75	1920	1974	1911	2565	1383	1975	1933.32	0.68	-42395	2101	2037	2006	1942	1911	2022	1927	35	590	100	1220	1	1	34606264	668	193.00	1.58	12	2.26	10.00	1218.00	4015	20230208	-51.93	1660	20221028	16.27	4015	-51.93	20230208	1900	1.58	20231020	4015	-51.93	20230208	1695	13.86	20221031	7.18	N	242040	100	34 억	234337	N	N	10	N	N
11	20231030	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1920	-55	5	-2.78	1434274567	741656	96.33	1920	1974	1911	2565	1383	1975	1933.88	0.68	-41383	2101	2037	2006	1942	1911	2022	1927	35	590	100	1220	1	1	34606264	664	192.00	1.58	12	2.14	10.00	1218.00	4015	20230208	-52.18	1660	20221028	15.66	4015	-52.18	20230208	1900	1.05	20231020	4015	-52.18	20230208	1695	13.27	20221031	7.18	N	242040	100	34 억	234337	N	N	19	N	N
12	20231030	141003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	-50	5	-2.53	1224379218	632214	82.12	1920	1974	1916	2565	1383	1975	1936.65	0.68	-15661	2101	2037	2006	1942	1911	2022	1927	35	590	100	1220	1	1	34606264	666	192.50	1.58	12	1.83	10.00	1218.00	4015	20230208	-52.05	1660	20221028	15.96	4015	-52.05	20230208	1900	1.32	20231020	4015	-52.05	20230208	1695	13.57	20221031	7.18	N	242040	100	34 억	234337	N	N	19	N	N
13	20231030	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1945	-30	5	-1.52	1003301311	517901	67.27	1920	1974	1916	2565	1383	1975	1937.24	0.68	59598	2101	2037	2006	1942	1911	2022	1927	35	590	100	1220	1	1	34606264	673	194.50	1.60	12	1.50	10.00	1218.00	4015	20230208	-51.56	1660	20221028	17.17	4015	-51.56	20230208	1900	2.37	20231020	4015	-51.56	20230208	1695	14.75	20221031	7.18	N	242040	100	34 억	234337	N	N	19	N	N
14	20231030	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1946	-29	5	-1.47	968701660	500077	64.96	1920	1974	1916	2565	1383	1975	1937.10	0.68	61813	2101	2037	2006	1942	1911	2022	1927	35	590	100	1220	1	1	34606264	673	194.60	1.60	12	1.45	10.00	1218.00	4015	20230208	-51.53	1660	20221028	17.23	4015	-51.53	20230208	1900	2.42	20231020	4015	-51.53	20230208	1695	14.81	20221031	7.18	N	242040	100	34 억	234337	N	N	19	N	N
15	20231030	110959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1965	-10	5	-0.51	880046537	454530	59.04	1920	1974	1916	2565	1383	1975	1936.17	0.68	77417	2101	2037	2006	1942	1911	2022	1927	35	590	100	1220	1	1	34606264	680	196.50	1.61	12	1.31	10.00	1218.00	4015	20230208	-51.06	1660	20221028	18.37	4015	-51.06	20230208	1900	3.42	20231020	4015	-51.06	20230208	1695	15.93	20221031	7.18	N	242040	100	34 억	234337	N	N	19	N	N
16	20231030	100956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1940	-35	5	-1.77	743889077	384534	49.95	1920	1974	1916	2565	1383	1975	1934.52	0.68	61740	2101	2037	2006	1942	1911	2022	1927	35	590	100	1220	1	1	34606264	671	194.00	1.59	12	1.11	10.00	1218.00	4015	20230208	-51.68	1660	20221028	16.87	4015	-51.68	20230208	1900	2.11	20231020	4015	-51.68	20230208	1695	14.45	20221031	7.18	N	242040	100	34 억	234337	N	N	19	N	N
17	20231030	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1932	-43	5	-2.18	423694541	218983	28.44	1920	1974	1918	2565	1383	1975	1934.83	0.68	38710	2101	2037	2006	1942	1911	2022	1927	35	590	100	1220	1	1	34606264	669	193.20	1.59	12	0.63	10.00	1218.00	4015	20230208	-51.88	1660	20221028	16.39	4015	-51.88	20230208	1900	1.68	20231020	4015	-51.88	20230208	1695	13.98	20221031	7.18	N	242040	100	34 억	234337	N	N	19	N	N
18	20231027	160920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1975	-30	5	-1.50	1467913447	730781	71.81	2005	2070	1975	2605	1405	2005	2009.00	0.40	95993	2211	2107	2056	1952	1901	2082	1927	35	600	100	1240	1	1	34606264	683	197.50	1.62	12	2.11	10.00	1218.00	4015	20230208	-50.81	1660	20221028	18.98	4015	-50.81	20230208	1900	3.95	20231020	4015	-50.81	20230208	1660	18.98	20221028	6.40	N	242040	100	34 억	138056	N	N	19	N	N
19	20231027	150957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1994	-11	5	-0.55	1264658295	628165	61.73	2005	2070	1975	2605	1405	2005	2013.29	0.40	84823	2211	2107	2056	1952	1901	2082	1927	35	600	100	1240	1	1	34606264	690	199.40	1.64	12	1.82	10.00	1218.00	4015	20230208	-50.34	1660	20221028	20.12	4015	-50.34	20230208	1900	4.95	20231020	4015	-50.34	20230208	1660	20.12	20221028	6.40	N	242040	100	34 억	138056	N	N	42	N	N
20	20231027	140955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-5	5	-0.25	1025452596	508167	49.94	2005	2070	1975	2605	1405	2005	2018.00	0.40	60017	2211	2107	2056	1952	1901	2082	1927	35	600	100	1240	5	1	34606264	692	200.00	1.64	12	1.47	10.00	1218.00	4015	20230208	-50.19	1660	20221028	20.48	4015	-50.19	20230208	1900	5.26	20231020	4015	-50.19	20230208	1660	20.48	20221028	6.40	N	242040	100	34 억	138056	N	N	42	N	N
21	20231027	130945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-5	5	-0.25	866120948	428397	42.10	2005	2070	1975	2605	1405	2005	2021.86	0.40	46438	2211	2107	2056	1952	1901	2082	1927	35	600	100	1240	5	1	34606264	692	200.00	1.64	12	1.24	10.00	1218.00	4015	20230208	-50.19	1660	20221028	20.48	4015	-50.19	20230208	1900	5.26	20231020	4015	-50.19	20230208	1660	20.48	20221028	6.40	N	242040	100	34 억	138056	N	N	42	N	N
22	20231027	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	35	2	1.75	761122038	376362	36.98	2005	2070	1975	2605	1405	2005	2022.41	0.40	44648	2211	2107	2056	1952	1901	2082	1927	35	600	100	1240	5	1	34606264	706	204.00	1.67	12	1.09	10.00	1218.00	4015	20230208	-49.19	1660	20221028	22.89	4015	-49.19	20230208	1900	7.37	20231020	4015	-49.19	20230208	1660	22.89	20221028	6.40	N	242040	100	34 억	138056	N	N	42	N	N
23	20231027	111005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	35	2	1.75	645904253	320152	31.46	2005	2060	1975	2605	1405	2005	2017.58	0.40	35183	2211	2107	2056	1952	1901	2082	1927	35	600	100	1240	5	1	34606264	706	204.00	1.67	12	0.93	10.00	1218.00	4015	20230208	-49.19	1660	20221028	22.89	4015	-49.19	20230208	1900	7.37	20231020	4015	-49.19	20230208	1660	22.89	20221028	6.40	N	242040	100	34 억	138056	N	N	42	N	N
24	20231027	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	30	2	1.50	531117783	263930	25.94	2005	2060	1975	2605	1405	2005	2012.40	0.40	14571	2211	2107	2056	1952	1901	2082	1927	35	600	100	1240	5	1	34606264	704	203.50	1.67	12	0.76	10.00	1218.00	4015	20230208	-49.32	1660	20221028	22.59	4015	-49.32	20230208	1900	7.11	20231020	4015	-49.32	20230208	1660	22.59	20221028	6.40	N	242040	100	34 억	138056	N	N	42	N	N
25	20231027	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	45	2	2.24	156017930	76693	7.54	2005	2060	2005	2605	1405	2005	2035.16	0.40	-6095	2211	2107	2056	1952	1901	2082	1927	35	600	100	1240	5	1	34606264	709	205.00	1.68	12	0.22	10.00	1218.00	4015	20230208	-48.94	1660	20221028	23.49	4015	-48.94	20230208	1900	7.89	20231020	4015	-48.94	20230208	1660	23.49	20221028	6.40	N	242040	100	34 억	138056	N	N	42	N	N
26	20231026	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-210	5	-9.48	2077863030	999349	9.86	2135	2160	2005	2875	1555	2215	2079.16	0.34	24549	2811	2512	2346	2047	1881	2430	1965	35	660	100	1370	5	1	34606264	694	200.50	1.65	12	2.89	10.00	1218.00	4015	20230208	-50.06	1660	20221028	20.78	4015	-50.06	20230208	1900	5.53	20231020	4015	-50.06	20230208	1660	20.78	20221028	6.31	N	242040	100	34 억	118672	N	N	42	N	N
27	20231026	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-195	5	-8.80	1934180125	927841	9.16	2135	2160	2010	2875	1555	2215	2084.48	0.34	23856	2811	2512	2346	2047	1881	2430	1965	35	660	100	1370	5	1	34606264	699	202.00	1.66	12	2.68	10.00	1218.00	4015	20230208	-49.69	1660	20221028	21.69	4015	-49.69	20230208	1900	6.32	20231020	4015	-49.69	20230208	1660	21.69	20221028	6.31	N	242040	100	34 억	118672	N	N	18	N	N
28	20231026	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-200	5	-9.03	1713674110	818739	8.08	2135	2160	2010	2875	1555	2215	2092.93	0.34	25913	2811	2512	2346	2047	1881	2430	1965	35	660	100	1370	5	1	34606264	697	201.50	1.65	12	2.37	10.00	1218.00	4015	20230208	-49.81	1660	20221028	21.39	4015	-49.81	20230208	1900	6.05	20231020	4015	-49.81	20230208	1660	21.39	20221028	6.31	N	242040	100	34 억	118672	N	N	18	N	N
29	20231026	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-145	5	-6.55	1399803705	664285	6.56	2135	2160	2060	2875	1555	2215	2107.09	0.34	6676	2811	2512	2346	2047	1881	2430	1965	35	660	100	1370	5	1	34606264	716	207.00	1.70	12	1.92	10.00	1218.00	4015	20230208	-48.44	1660	20221028	24.70	4015	-48.44	20230208	1900	8.95	20231020	4015	-48.44	20230208	1660	24.70	20221028	6.31	N	242040	100	34 억	118672	N	N	18	N	N
30	20231026	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-135	5	-6.09	1264787005	599047	5.91	2135	2160	2075	2875	1555	2215	2111.18	0.34	12686	2811	2512	2346	2047	1881	2430	1965	35	660	100	1370	5	1	34606264	720	208.00	1.71	12	1.73	10.00	1218.00	4015	20230208	-48.19	1660	20221028	25.30	4015	-48.19	20230208	1900	9.47	20231020	4015	-48.19	20230208	1660	25.30	20221028	6.31	N	242040	100	34 억	118672	N	N	18	N	N
31	20231026	110949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-125	5	-5.64	1109357585	524443	5.18	2135	2160	2085	2875	1555	2215	2115.13	0.34	23948	2811	2512	2346	2047	1881	2430	1965	35	660	100	1370	5	1	34606264	723	209.00	1.72	12	1.52	10.00	1218.00	4015	20230208	-47.95	1660	20221028	25.90	4015	-47.95	20230208	1900	10.00	20231020	4015	-47.95	20230208	1660	25.90	20221028	6.31	N	242040	100	34 억	118672	N	N	18	N	N
32	20231026	100944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	-100	5	-4.51	916515945	432685	4.27	2135	2160	2090	2875	1555	2215	2118.00	0.34	28733	2811	2512	2346	2047	1881	2430	1965	35	660	100	1370	5	1	34606264	732	211.50	1.74	12	1.25	10.00	1218.00	4015	20230208	-47.32	1660	20221028	27.41	4015	-47.32	20230208	1900	11.32	20231020	4015	-47.32	20230208	1660	27.41	20221028	6.31	N	242040	100	34 억	118672	N	N	18	N	N
33	20231026	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-75	5	-3.39	346182685	162623	1.61	2135	2160	2110	2875	1555	2215	2128.26	0.34	23373	2811	2512	2346	2047	1881	2430	1965	35	660	100	1370	5	1	34606264	741	214.00	1.76	12	0.47	10.00	1218.00	4015	20230208	-46.70	1660	20221028	28.92	4015	-46.70	20230208	1900	12.63	20231020	4015	-46.70	20230208	1660	28.92	20221028	6.31	N	242040	100	34 억	118672	N	N	18	N	N
34	20231025	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	20	2	0.91	24770092610	10065347	485.12	2555	2645	2180	2850	1540	2195	2461.35	1.58	-424820	2523	2358	2140	1975	1757	2441	2058	35	655	100	1360	5	1	34606264	767	221.50	1.82	12	29.09	10.00	1218.00	4015	20230208	-44.83	1660	20221021	33.43	4015	-44.83	20230208	1900	16.58	20231020	4015	-44.83	20230208	1660	33.43	20221028	7.08	N	242040	100	34 억	545598	N	N	18	N	N
35	20231025	150943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	55	2	2.51	24435309670	9915231	477.89	2555	2645	2180	2850	1540	2195	2464.42	1.58	-429011	2523	2358	2140	1975	1757	2441	2058	35	655	100	1360	5	1	34606264	779	225.00	1.85	12	28.65	10.00	1218.00	4015	20230208	-43.96	1660	20221021	35.54	4015	-43.96	20230208	1900	18.42	20231020	4015	-43.96	20230208	1660	35.54	20221028	7.08	N	242040	100	34 억	545598	N	N	96	N	N
36	20231025	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	100	2	4.56	23157983500	9344219	450.37	2555	2645	2240	2850	1540	2195	2478.32	1.58	-438758	2523	2358	2140	1975	1757	2441	2058	35	655	100	1360	5	1	34606264	794	229.50	1.88	12	27.00	10.00	1218.00	4015	20230208	-42.84	1660	20221021	38.25	4015	-42.84	20230208	1900	20.79	20231020	4015	-42.84	20230208	1660	38.25	20221028	7.08	N	242040	100	34 억	545598	N	N	96	N	N
37	20231025	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	105	2	4.78	22332377330	8980719	432.85	2555	2645	2285	2850	1540	2195	2486.70	1.58	-435968	2523	2358	2140	1975	1757	2441	2058	35	655	100	1360	5	1	34606264	796	230.00	1.89	12	25.95	10.00	1218.00	4015	20230208	-42.71	1660	20221021	38.55	4015	-42.71	20230208	1900	21.05	20231020	4015	-42.71	20230208	1660	38.55	20221028	7.08	N	242040	100	34 억	545598	N	N	96	N	N
38	20231025	120942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	155	2	7.06	21365122775	8562520	412.69	2555	2645	2315	2850	1540	2195	2495.19	1.58	-428346	2523	2358	2140	1975	1757	2441	2058	35	655	100	1360	5	1	34606264	813	235.00	1.93	12	24.74	10.00	1218.00	4015	20230208	-41.47	1660	20221021	41.57	4015	-41.47	20230208	1900	23.68	20231020	4015	-41.47	20230208	1660	41.57	20221028	7.08	N	242040	100	34 억	545598	N	N	96	N	N
39	20231025	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	175	2	7.97	20755636855	8304309	400.25	2555	2645	2315	2850	1540	2195	2499.38	1.58	-407651	2523	2358	2140	1975	1757	2441	2058	35	655	100	1360	5	1	34606264	820	237.00	1.95	12	24.00	10.00	1218.00	4015	20230208	-40.97	1660	20221021	42.77	4015	-40.97	20230208	1900	24.74	20231020	4015	-40.97	20230208	1660	42.77	20221028	7.08	N	242040	100	34 억	545598	N	N	96	N	N
40	20231025	100943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	225	2	10.25	17885107715	7090481	341.74	2555	2645	2410	2850	1540	2195	2522.41	1.58	-384150	2523	2358	2140	1975	1757	2441	2058	35	655	100	1360	5	1	34606264	837	242.00	1.99	12	20.49	10.00	1218.00	4015	20230208	-39.73	1660	20221021	45.78	4015	-39.73	20230208	1900	27.37	20231020	4015	-39.73	20230208	1660	45.78	20221028	7.08	N	242040	100	34 억	545598	N	N	96	N	N
41	20231025	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	280	2	12.76	10027597935	3914196	188.65	2555	2645	2470	2850	1540	2195	2561.85	1.58	-140205	2523	2358	2140	1975	1757	2441	2058	35	655	100	1360	5	1	34606264	857	247.50	2.03	12	11.31	10.00	1218.00	4015	20230208	-38.36	1660	20221021	49.10	4015	-38.36	20230208	1900	30.26	20231020	4015	-38.36	20230208	1660	49.10	20221028	7.08	N	242040	100	34 억	545598	N	N	96	N	N
42	20231024	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	222	2	11.25	3622359750	1677383	653.00	1980	2305	1922	2560	1382	1973	2159.36	1.96	-131383	2067	2019	1977	1929	1887	2044	1954	35	587	100	1220	5	1	34606264	760	219.50	1.80	12	4.85	10.00	1218.00	4015	20230208	-45.33	1660	20221020	32.23	4015	-45.33	20230208	1900	15.53	20231020	4015	-45.33	20230208	1660	32.23	20221028	7.38	N	242040	100	34 억	676975	N	N	64	N	N
43	20231024	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	197	2	9.98	1330164820	637356	248.12	1980	2270	1922	2560	1382	1973	2087.00	1.96	5541	2067	2019	1977	1929	1887	2044	1954	35	587	100	1220	5	1	34606264	751	217.00	1.78	12	1.84	10.00	1218.00	4015	20230208	-45.95	1660	20221020	30.72	4015	-45.95	20230208	1900	14.21	20231020	4015	-45.95	20230208	1660	30.72	20221028	7.38	N	242040	100	34 억	676975	N	N	279	N	N
44	20231024	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	47	2	2.38	539472055	271239	105.59	1980	2050	1922	2560	1382	1973	1988.92	1.96	22471	2067	2019	1977	1929	1887	2044	1954	35	587	100	1220	5	1	34606264	699	202.00	1.66	12	0.78	10.00	1218.00	4015	20230208	-49.69	1660	20221020	21.69	4015	-49.69	20230208	1900	6.32	20231020	4015	-49.69	20230208	1660	21.69	20221028	7.38	N	242040	100	34 억	676975	N	N	279	N	N
45	20231024	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1984	11	2	0.56	431341154	217349	84.61	1980	2050	1922	2560	1382	1973	1984.56	1.96	-23724	2067	2019	1977	1929	1887	2044	1954	35	587	100	1220	1	1	34606264	687	198.40	1.63	12	0.63	10.00	1218.00	4015	20230208	-50.59	1660	20221020	19.52	4015	-50.59	20230208	1900	4.42	20231020	4015	-50.59	20230208	1660	19.52	20221028	7.38	N	242040	100	34 억	676975	N	N	279	N	N
46	20231024	120932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1971	-2	5	-0.10	413196182	208227	81.06	1980	2050	1922	2560	1382	1973	1984.35	1.96	-26124	2067	2019	1977	1929	1887	2044	1954	35	587	100	1220	1	1	34606264	682	197.10	1.62	12	0.60	10.00	1218.00	4015	20230208	-50.91	1660	20221020	18.73	4015	-50.91	20230208	1900	3.74	20231020	4015	-50.91	20230208	1660	18.73	20221028	7.38	N	242040	100	34 억	676975	N	N	279	N	N
47	20231024	110927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1940	-33	5	-1.67	358946819	180483	70.26	1980	2050	1922	2560	1382	1973	1988.81	1.96	-29089	2067	2019	1977	1929	1887	2044	1954	35	587	100	1220	1	1	34606264	671	194.00	1.59	12	0.52	10.00	1218.00	4015	20230208	-51.68	1660	20221020	16.87	4015	-51.68	20230208	1900	2.11	20231020	4015	-51.68	20230208	1660	16.87	20221028	7.38	N	242040	100	34 억	676975	N	N	279	N	N
48	20231024	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1968	-5	5	-0.25	265209411	132204	51.47	1980	2050	1968	2560	1382	1973	2006.06	1.96	-4562	2067	2019	1977	1929	1887	2044	1954	35	587	100	1220	1	1	34606264	681	196.80	1.62	12	0.38	10.00	1218.00	4015	20230208	-50.98	1660	20221020	18.55	4015	-50.98	20230208	1900	3.58	20231020	4015	-50.98	20230208	1660	18.55	20221028	7.38	N	242040	100	34 억	676975	N	N	279	N	N
49	20231024	090927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	62	2	3.14	130561245	64562	25.13	1980	2050	1980	2560	1382	1973	2022.26	1.96	24402	2067	2019	1977	1929	1887	2044	1954	35	587	100	1220	5	1	34606264	704	203.50	1.67	12	0.19	10.00	1218.00	4015	20230208	-49.32	1660	20221020	22.59	4015	-49.32	20230208	1900	7.11	20231020	4015	-49.32	20230208	1660	22.59	20221028	7.38	N	242040	100	34 억	676975	N	N	279	N	N
50	20231023	160911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1973	-27	5	-1.35	494121900	248161	47.71	1935	2025	1935	2600	1400	2000	1991.26	1.94	6795	2106	2052	1976	1922	1846	2080	1950	35	600	100	1240	1	1	34606264	683	197.30	1.62	12	0.72	10.00	1218.00	4015	20230208	-50.86	1660	20221020	18.86	4015	-50.86	20230208	1900	3.84	20231020	4015	-50.86	20230208	1660	18.86	20221028	7.74	N	242040	100	34 억	670735	N	N	279	N	N
51	20231023	150918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1991	-9	5	-0.45	453776961	227777	43.79	1935	2025	1935	2600	1400	2000	1992.20	1.94	6064	2106	2052	1976	1922	1846	2080	1950	35	600	100	1240	1	1	34606264	689	199.10	1.63	12	0.66	10.00	1218.00	4015	20230208	-50.41	1660	20221020	19.94	4015	-50.41	20230208	1900	4.79	20231020	4015	-50.41	20230208	1660	19.94	20221028	7.74	N	242040	100	34 억	670735	N	N	299	N	N
52	20231023	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1972	-28	5	-1.40	295264945	148172	28.49	1935	2025	1935	2600	1400	2000	1992.72	1.94	15912	2106	2052	1976	1922	1846	2080	1950	35	600	100	1240	1	1	34606264	682	197.20	1.62	12	0.43	10.00	1218.00	4015	20230208	-50.88	1660	20221020	18.80	4015	-50.88	20230208	1900	3.79	20231020	4015	-50.88	20230208	1660	18.80	20221028	7.74	N	242040	100	34 억	670735	N	N	299	N	N
53	20231023	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	-20	5	-1.00	273906631	137353	26.41	1935	2025	1935	2600	1400	2000	1994.18	1.94	17934	2106	2052	1976	1922	1846	2080	1950	35	600	100	1240	1	1	34606264	685	198.00	1.63	12	0.40	10.00	1218.00	4015	20230208	-50.68	1660	20221020	19.28	4015	-50.68	20230208	1900	4.21	20231020	4015	-50.68	20230208	1660	19.28	20221028	7.74	N	242040	100	34 억	670735	N	N	299	N	N
54	20231023	120912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1996	-4	5	-0.20	231317407	115929	22.29	1935	2025	1935	2600	1400	2000	1995.34	1.94	22892	2106	2052	1976	1922	1846	2080	1950	35	600	100	1240	1	1	34606264	691	199.60	1.64	12	0.33	10.00	1218.00	4015	20230208	-50.29	1660	20221020	20.24	4015	-50.29	20230208	1900	5.05	20231020	4015	-50.29	20230208	1660	20.24	20221028	7.74	N	242040	100	34 억	670735	N	N	299	N	N
55	20231023	110910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	5	2	0.25	203375439	101963	19.60	1935	2025	1935	2600	1400	2000	1994.60	1.94	30069	2106	2052	1976	1922	1846	2080	1950	35	600	100	1240	5	1	34606264	694	200.50	1.65	12	0.29	10.00	1218.00	4015	20230208	-50.06	1660	20221020	20.78	4015	-50.06	20230208	1900	5.53	20231020	4015	-50.06	20230208	1660	20.78	20221028	7.74	N	242040	100	34 억	670735	N	N	299	N	N
56	20231023	100904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1996	-4	5	-0.20	149123345	74932	14.41	1935	2020	1935	2600	1400	2000	1990.12	1.94	9514	2106	2052	1976	1922	1846	2080	1950	35	600	100	1240	1	1	34606264	691	199.60	1.64	12	0.22	10.00	1218.00	4015	20230208	-50.29	1660	20221020	20.24	4015	-50.29	20230208	1900	5.05	20231020	4015	-50.29	20230208	1660	20.24	20221028	7.74	N	242040	100	34 억	670735	N	N	299	N	N
57	20231023	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1991	-9	5	-0.45	36643207	18732	3.60	1935	1992	1935	2600	1400	2000	1956.18	1.94	-1321	2106	2052	1976	1922	1846	2080	1950	35	600	100	1240	1	1	34606264	689	199.10	1.63	12	0.05	10.00	1218.00	4015	20230208	-50.41	1660	20221020	19.94	4015	-50.41	20230208	1900	4.79	20231020	4015	-50.41	20230208	1660	19.94	20221028	7.74	N	242040	100	34 억	670735	N	N	299	N	N
58	20231020	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	0	3	0.00	1010801474	516004	134.05	1958	2030	1900	2600	1400	2000	1958.73	2.11	-60625	2122	2061	2029	1968	1936	2045	1952	35	600	100	1240	5	1	34606264	692	200.00	1.64	12	1.49	10.00	1218.00	4015	20230208	-50.19	1645	20221018	21.58	4015	-50.19	20230208	1900	5.26	20231020	4015	-50.19	20230208	1660	20.48	20221020	7.87	N	242040	100	34 억	731110	N	N	299	N	N
59	20231020	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1962	-38	5	-1.90	882429597	451667	117.34	1958	2030	1900	2600	1400	2000	1953.72	2.11	-29239	2122	2061	2029	1968	1936	2045	1952	35	600	100	1240	1	1	34606264	679	196.20	1.61	12	1.31	10.00	1218.00	4015	20230208	-51.13	1645	20221018	19.27	4015	-51.13	20230208	1900	3.26	20231020	4015	-51.13	20230208	1660	18.19	20221020	7.87	N	242040	100	34 억	731110	N	N	0	N	N
60	20231020	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1983	-17	5	-0.85	692090374	355580	92.38	1958	2005	1900	2600	1400	2000	1946.37	2.11	-23985	2122	2061	2029	1968	1936	2045	1952	35	600	100	1240	1	1	34606264	686	198.30	1.63	12	1.03	10.00	1218.00	4015	20230208	-50.61	1645	20221018	20.55	4015	-50.61	20230208	1900	4.37	20231020	4015	-50.61	20230208	1660	19.46	20221020	7.87	N	242040	100	34 억	731110	N	N	0	N	N
61	20231020	130852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1985	-15	5	-0.75	644134380	331568	86.14	1958	2000	1900	2600	1400	2000	1942.69	2.11	-36669	2122	2061	2029	1968	1936	2045	1952	35	600	100	1240	1	1	34606264	687	198.50	1.63	12	0.96	10.00	1218.00	4015	20230208	-50.56	1645	20221018	20.67	4015	-50.56	20230208	1900	4.47	20231020	4015	-50.56	20230208	1660	19.58	20221020	7.87	N	242040	100	34 억	731110	N	N	0	N	N
62	20231020	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1964	-36	5	-1.80	563300103	290666	75.51	1958	1989	1900	2600	1400	2000	1937.96	2.11	-41877	2122	2061	2029	1968	1936	2045	1952	35	600	100	1240	1	1	34606264	680	196.40	1.61	12	0.84	10.00	1218.00	4015	20230208	-51.08	1645	20221018	19.39	4015	-51.08	20230208	1900	3.37	20231020	4015	-51.08	20230208	1660	18.31	20221020	7.87	N	242040	100	34 억	731110	N	N	0	N	N
63	20231020	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	-81	5	-4.05	468574062	241922	62.85	1958	1989	1900	2600	1400	2000	1936.88	2.11	-35909	2122	2061	2029	1968	1936	2045	1952	35	600	100	1240	1	1	34606264	664	191.90	1.58	12	0.70	10.00	1218.00	4015	20230208	-52.20	1645	20221018	16.66	4015	-52.20	20230208	1900	1.00	20231020	4015	-52.20	20230208	1660	15.60	20221020	7.87	N	242040	100	34 억	731110	N	N	0	N	N
64	20231020	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1912	-88	5	-4.40	355117847	182363	47.38	1958	1989	1902	2600	1400	2000	1947.31	2.11	-45191	2122	2061	2029	1968	1936	2045	1952	35	600	100	1240	1	1	34606264	662	191.20	1.57	12	0.53	10.00	1218.00	4015	20230208	-52.38	1645	20221018	16.23	4015	-52.38	20230208	1902	0.53	20231020	4015	-52.38	20230208	1660	15.18	20221020	7.87	N	242040	100	34 억	731110	N	N	0	N	N
65	20231020	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1960	-40	5	-2.00	46906404	23901	6.21	1958	1989	1958	2600	1400	2000	1962.52	2.11	-6547	2122	2061	2029	1968	1936	2045	1952	35	600	100	1240	1	1	34606264	678	196.00	1.61	12	0.07	10.00	1218.00	4015	20230208	-51.18	1645	20221018	19.15	4015	-51.18	20230208	1958	0.10	20231020	4015	-51.18	20230208	1660	18.07	20221020	7.87	N	242040	100	34 억	731110	N	N	0	N	N
66	20231019	160900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-90	5	-4.31	771309334	382495	271.05	2090	2090	1997	2715	1465	2090	2016.60	2.11	283	2190	2140	2115	2065	2040	2127	2052	35	625	100	1290	5	1	34606264	692	200.00	1.64	12	1.11	10.00	1218.00	4015	20230208	-50.19	1615	20221017	23.84	4015	-50.19	20230208	1997	0.15	20231019	4015	-50.19	20230208	1660	20.48	20221020	7.88	N	242040	100	34 억	730773	N	N	67	N	N
67	20231019	150851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-80	5	-3.83	744203929	368951	261.45	2090	2090	1997	2715	1465	2090	2017.08	2.11	-1864	2190	2140	2115	2065	2040	2127	2052	35	625	100	1290	5	1	34606264	696	201.00	1.65	12	1.07	10.00	1218.00	4015	20230208	-49.94	1615	20221017	24.46	4015	-49.94	20230208	1997	0.65	20231019	4015	-49.94	20230208	1660	21.08	20221020	7.88	N	242040	100	34 억	730773	N	N	67	N	N
68	20231019	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-75	5	-3.59	661742300	327781	232.28	2090	2090	1997	2715	1465	2090	2018.85	2.11	1673	2190	2140	2115	2065	2040	2127	2052	35	625	100	1290	5	1	34606264	697	201.50	1.65	12	0.95	10.00	1218.00	4015	20230208	-49.81	1615	20221017	24.77	4015	-49.81	20230208	1997	0.90	20231019	4015	-49.81	20230208	1660	21.39	20221020	7.88	N	242040	100	34 억	730773	N	N	67	N	N
69	20231019	130855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-70	5	-3.35	598051300	296009	209.76	2090	2090	1997	2715	1465	2090	2020.38	2.11	4570	2190	2140	2115	2065	2040	2127	2052	35	625	100	1290	5	1	34606264	699	202.00	1.66	12	0.86	10.00	1218.00	4015	20230208	-49.69	1615	20221017	25.08	4015	-49.69	20230208	1997	1.15	20231019	4015	-49.69	20230208	1660	21.69	20221020	7.88	N	242040	100	34 억	730773	N	N	67	N	N
70	20231019	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-75	5	-3.59	354758145	175161	124.13	2090	2090	2000	2715	1465	2090	2025.33	2.11	-8418	2190	2140	2115	2065	2040	2127	2052	35	625	100	1290	5	1	34606264	697	201.50	1.65	12	0.51	10.00	1218.00	4015	20230208	-49.81	1615	20221017	24.77	4015	-49.81	20230208	1999	0.80	20231005	4015	-49.81	20230208	1660	21.39	20221020	7.88	N	242040	100	34 억	730773	N	N	67	N	N
71	20231019	110856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-60	5	-2.87	229431295	112884	79.99	2090	2090	2020	2715	1465	2090	2032.45	2.11	-921	2190	2140	2115	2065	2040	2127	2052	35	625	100	1290	5	1	34606264	703	203.00	1.67	12	0.33	10.00	1218.00	4015	20230208	-49.44	1615	20221017	25.70	4015	-49.44	20230208	1999	1.55	20231005	4015	-49.44	20230208	1660	22.29	20221020	7.88	N	242040	100	34 억	730773	N	N	67	N	N
72	20231019	100850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-60	5	-2.87	174394265	85852	60.84	2090	2090	2020	2715	1465	2090	2031.34	2.11	-1998	2190	2140	2115	2065	2040	2127	2052	35	625	100	1290	5	1	34606264	703	203.00	1.67	12	0.25	10.00	1218.00	4015	20230208	-49.44	1615	20221017	25.70	4015	-49.44	20230208	1999	1.55	20231005	4015	-49.44	20230208	1660	22.29	20221020	7.88	N	242040	100	34 억	730773	N	N	67	N	N
73	20231019	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-70	5	-3.35	52882820	25993	18.42	2090	2090	2020	2715	1465	2090	2034.50	2.11	-5126	2190	2140	2115	2065	2040	2127	2052	35	625	100	1290	5	1	34606264	699	202.00	1.66	12	0.08	10.00	1218.00	4015	20230208	-49.69	1615	20221017	25.08	4015	-49.69	20230208	1999	1.05	20231005	4015	-49.69	20230208	1660	21.69	20221020	7.88	N	242040	100	34 억	730773	N	N	67	N	N
74	20231018	160904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-65	5	-3.02	296989755	140539	106.15	2155	2165	2090	2800	1510	2155	2113.75	2.22	-36239	2215	2185	2160	2130	2105	2172	2117	35	645	100	1330	5	1	34606264	723	209.00	1.72	12	0.41	10.00	1218.00	4015	20230208	-47.95	1565	20221014	33.55	4015	-47.95	20230208	1999	4.55	20231005	4015	-47.95	20230208	1645	27.05	20221018	7.94	N	242040	100	34 억	767012	N	N	67	N	N
75	20231018	150854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-55	5	-2.55	239603935	113308	85.58	2155	2165	2090	2800	1510	2155	2114.63	2.22	-29922	2215	2185	2160	2130	2105	2172	2117	35	645	100	1330	5	1	34606264	727	210.00	1.72	12	0.33	10.00	1218.00	4015	20230208	-47.70	1565	20221014	34.19	4015	-47.70	20230208	1999	5.05	20231005	4015	-47.70	20230208	1645	27.66	20221018	7.94	N	242040	100	34 억	767012	N	N	153	N	N
76	20231018	140842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-55	5	-2.55	208254070	98350	74.28	2155	2165	2090	2800	1510	2155	2117.48	2.22	-25860	2215	2185	2160	2130	2105	2172	2117	35	645	100	1330	5	1	34606264	727	210.00	1.72	12	0.28	10.00	1218.00	4015	20230208	-47.70	1565	20221014	34.19	4015	-47.70	20230208	1999	5.05	20231005	4015	-47.70	20230208	1645	27.66	20221018	7.94	N	242040	100	34 억	767012	N	N	153	N	N
77	20231018	130839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-50	5	-2.32	186071980	87773	66.30	2155	2165	2090	2800	1510	2155	2119.92	2.22	-22604	2215	2185	2160	2130	2105	2172	2117	35	645	100	1330	5	1	34606264	728	210.50	1.73	12	0.25	10.00	1218.00	4015	20230208	-47.57	1565	20221014	34.50	4015	-47.57	20230208	1999	5.30	20231005	4015	-47.57	20230208	1645	27.96	20221018	7.94	N	242040	100	34 억	767012	N	N	153	N	N
78	20231018	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-55	5	-2.55	167284820	78823	59.54	2155	2165	2090	2800	1510	2155	2122.28	2.22	-19467	2215	2185	2160	2130	2105	2172	2117	35	645	100	1330	5	1	34606264	727	210.00	1.72	12	0.23	10.00	1218.00	4015	20230208	-47.70	1565	20221014	34.19	4015	-47.70	20230208	1999	5.05	20231005	4015	-47.70	20230208	1645	27.66	20221018	7.94	N	242040	100	34 억	767012	N	N	153	N	N
79	20231018	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	-40	5	-1.86	123978885	58206	43.96	2155	2165	2105	2800	1510	2155	2130.00	2.22	-15617	2215	2185	2160	2130	2105	2172	2117	35	645	100	1330	5	1	34606264	732	211.50	1.74	12	0.17	10.00	1218.00	4015	20230208	-47.32	1565	20221014	35.14	4015	-47.32	20230208	1999	5.80	20231005	4015	-47.32	20230208	1645	28.57	20221018	7.94	N	242040	100	34 억	767012	N	N	153	N	N
80	20231018	100859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-35	5	-1.62	80110390	37429	28.27	2155	2165	2115	2800	1510	2155	2140.33	2.22	-12379	2215	2185	2160	2130	2105	2172	2117	35	645	100	1330	5	1	34606264	734	212.00	1.74	12	0.11	10.00	1218.00	4015	20230208	-47.20	1565	20221014	35.46	4015	-47.20	20230208	1999	6.05	20231005	4015	-47.20	20230208	1645	28.88	20221018	7.94	N	242040	100	34 억	767012	N	N	153	N	N
81	20231018	090844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-15	5	-0.70	4002040	1864	1.41	2155	2155	2135	2800	1510	2155	2147.02	2.22	-1097	2215	2185	2160	2130	2105	2172	2117	35	645	100	1330	5	1	34606264	741	214.00	1.76	12	0.01	10.00	1218.00	4015	20230208	-46.70	1565	20221014	36.74	4015	-46.70	20230208	1999	7.05	20231005	4015	-46.70	20230208	1645	30.09	20221018	7.94	N	242040	100	34 억	767012	N	N	153	N	N
82	20231017	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-25	5	-1.15	281129925	130308	43.79	2190	2190	2135	2830	1530	2180	2157.43	2.32	-35071	2276	2227	2136	2087	1996	2182	2042	35	650	100	1350	5	1	34606264	746	215.50	1.77	12	0.38	10.00	1218.00	4015	20230208	-46.33	1525	20221013	41.31	4015	-46.33	20230208	1999	7.80	20231005	4015	-46.33	20230208	1615	33.44	20221017	7.95	N	242040	100	34 억	802053	N	N	153	N	N
83	20231017	150855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-25	5	-1.15	256044590	118626	39.87	2190	2190	2140	2830	1530	2180	2158.42	2.32	-33321	2276	2227	2136	2087	1996	2182	2042	35	650	100	1350	5	1	34606264	746	215.50	1.77	12	0.34	10.00	1218.00	4015	20230208	-46.33	1525	20221013	41.31	4015	-46.33	20230208	1999	7.80	20231005	4015	-46.33	20230208	1615	33.44	20221017	7.95	N	242040	100	34 억	802053	N	N	55	N	N
84	20231017	140857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-35	5	-1.61	243676070	112868	37.93	2190	2190	2140	2830	1530	2180	2158.95	2.32	-32224	2276	2227	2136	2087	1996	2182	2042	35	650	100	1350	5	1	34606264	742	214.50	1.76	12	0.33	10.00	1218.00	4015	20230208	-46.58	1525	20221013	40.66	4015	-46.58	20230208	1999	7.30	20231005	4015	-46.58	20230208	1615	32.82	20221017	7.95	N	242040	100	34 억	802053	N	N	55	N	N
85	20231017	130850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-15	5	-0.69	180163345	83355	28.01	2190	2190	2150	2830	1530	2180	2161.40	2.32	-24065	2276	2227	2136	2087	1996	2182	2042	35	650	100	1350	5	1	34606264	749	216.50	1.78	12	0.24	10.00	1218.00	4015	20230208	-46.08	1525	20221013	41.97	4015	-46.08	20230208	1999	8.30	20231005	4015	-46.08	20230208	1615	34.06	20221017	7.95	N	242040	100	34 억	802053	N	N	55	N	N
86	20231017	120852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-20	5	-0.92	160464670	74227	24.95	2190	2190	2150	2830	1530	2180	2161.81	2.32	-22166	2276	2227	2136	2087	1996	2182	2042	35	650	100	1350	5	1	34606264	747	216.00	1.77	12	0.21	10.00	1218.00	4015	20230208	-46.20	1525	20221013	41.64	4015	-46.20	20230208	1999	8.05	20231005	4015	-46.20	20230208	1615	33.75	20221017	7.95	N	242040	100	34 억	802053	N	N	55	N	N
87	20231017	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-10	5	-0.46	128830950	59618	20.04	2190	2190	2150	2830	1530	2180	2160.94	2.32	-14348	2276	2227	2136	2087	1996	2182	2042	35	650	100	1350	5	1	34606264	751	217.00	1.78	12	0.17	10.00	1218.00	4015	20230208	-45.95	1525	20221013	42.30	4015	-45.95	20230208	1999	8.55	20231005	4015	-45.95	20230208	1615	34.37	20221017	7.95	N	242040	100	34 억	802053	N	N	55	N	N
88	20231017	100836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-25	5	-1.15	102816510	47583	15.99	2190	2190	2150	2830	1530	2180	2160.78	2.32	-13177	2276	2227	2136	2087	1996	2182	2042	35	650	100	1350	5	1	34606264	746	215.50	1.77	12	0.14	10.00	1218.00	4015	20230208	-46.33	1525	20221013	41.31	4015	-46.33	20230208	1999	7.80	20231005	4015	-46.33	20230208	1615	33.44	20221017	7.95	N	242040	100	34 억	802053	N	N	55	N	N
89	20231017	090844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-25	5	-1.15	32942060	15210	5.11	2190	2190	2155	2830	1530	2180	2165.82	2.32	-3294	2276	2227	2136	2087	1996	2182	2042	35	650	100	1350	5	1	34606264	746	215.50	1.77	12	0.04	10.00	1218.00	4015	20230208	-46.33	1525	20221013	41.31	4015	-46.33	20230208	1999	7.80	20231005	4015	-46.33	20230208	1615	33.44	20221017	7.95	N	242040	100	34 억	802053	N	N	55	N	N
90	20231016	160844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-5	5	-0.23	622203435	296943	156.09	2185	2185	2045	2840	1530	2185	2095.36	2.59	-91905	2245	2215	2185	2155	2125	2200	2140	35	655	100	1350	5	1	34606264	754	218.00	1.79	12	0.86	10.00	1218.00	4015	20230208	-45.70	1525	20221013	42.95	4015	-45.70	20230208	1999	9.05	20231005	4015	-45.70	20230208	1615	34.98	20221017	7.94	N	242040	100	34 억	894636	N	N	55	N	N
91	20231016	150845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-90	5	-4.12	510053745	244968	128.77	2185	2185	2045	2840	1530	2185	2082.12	2.59	-78138	2245	2215	2185	2155	2125	2200	2140	35	655	100	1350	5	1	34606264	725	209.50	1.72	12	0.71	10.00	1218.00	4015	20230208	-47.82	1525	20221013	37.38	4015	-47.82	20230208	1999	4.80	20231005	4015	-47.82	20230208	1615	29.72	20221017	7.94	N	242040	100	34 억	894636	N	N	119	N	N
92	20231016	140846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-120	5	-5.49	442783445	212490	111.70	2185	2185	2045	2840	1530	2185	2083.78	2.59	-75605	2245	2215	2185	2155	2125	2200	2140	35	655	100	1350	5	1	34606264	715	206.50	1.70	12	0.61	10.00	1218.00	4015	20230208	-48.57	1525	20221013	35.41	4015	-48.57	20230208	1999	3.30	20231005	4015	-48.57	20230208	1615	27.86	20221017	7.94	N	242040	100	34 억	894636	N	N	119	N	N
93	20231016	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-110	5	-5.03	354723585	169670	89.19	2185	2185	2065	2840	1530	2185	2090.67	2.59	-75513	2245	2215	2185	2155	2125	2200	2140	35	655	100	1350	5	1	34606264	718	207.50	1.70	12	0.49	10.00	1218.00	4015	20230208	-48.32	1525	20221013	36.07	4015	-48.32	20230208	1999	3.80	20231005	4015	-48.32	20230208	1615	28.48	20221017	7.94	N	242040	100	34 억	894636	N	N	119	N	N
94	20231016	120840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-105	5	-4.81	258103510	123098	64.71	2185	2185	2075	2840	1530	2185	2096.73	2.59	-46355	2245	2215	2185	2155	2125	2200	2140	35	655	100	1350	5	1	34606264	720	208.00	1.71	12	0.36	10.00	1218.00	4015	20230208	-48.19	1525	20221013	36.39	4015	-48.19	20230208	1999	4.05	20231005	4015	-48.19	20230208	1615	28.79	20221017	7.94	N	242040	100	34 억	894636	N	N	119	N	N
95	20231016	110835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-95	5	-4.35	244907630	116770	61.38	2185	2185	2075	2840	1530	2185	2097.35	2.59	-43221	2245	2215	2185	2155	2125	2200	2140	35	655	100	1350	5	1	34606264	723	209.00	1.72	12	0.34	10.00	1218.00	4015	20230208	-47.95	1525	20221013	37.05	4015	-47.95	20230208	1999	4.55	20231005	4015	-47.95	20230208	1615	29.41	20221017	7.94	N	242040	100	34 억	894636	N	N	119	N	N
96	20231016	100830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-95	5	-4.35	195525755	93141	48.96	2185	2185	2075	2840	1530	2185	2099.24	2.59	-26904	2245	2215	2185	2155	2125	2200	2140	35	655	100	1350	5	1	34606264	723	209.00	1.72	12	0.27	10.00	1218.00	4015	20230208	-47.95	1525	20221013	37.05	4015	-47.95	20230208	1999	4.55	20231005	4015	-47.95	20230208	1615	29.41	20221017	7.94	N	242040	100	34 억	894636	N	N	119	N	N
97	20231016	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	-75	5	-3.43	39033795	18438	9.69	2185	2185	2105	2840	1530	2185	2117.03	2.59	-6585	2245	2215	2185	2155	2125	2200	2140	35	655	100	1350	5	1	34606264	730	211.00	1.73	12	0.05	10.00	1218.00	4015	20230208	-47.45	1525	20221013	38.36	4015	-47.45	20230208	1999	5.55	20231005	4015	-47.45	20230208	1615	30.65	20221017	7.94	N	242040	100	34 억	894636	N	N	119	N	N
98	20231012	160858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	35	2	1.61	285979045	129661	36.54	2185	2220	2185	2830	1530	2180	2205.62	2.76	30117	2270	2225	2170	2125	2070	2247	2147	35	650	100	1350	5	1	34606264	767	221.50	1.82	12	0.37	10.00	1218.00	4015	20230208	-44.83	1525	20221013	45.25	4015	-44.83	20230208	1999	10.81	20231005	4015	-44.83	20230208	1525	45.25	20221013	7.94	N	242040	100	34 억	954208	N	N	338	N	N
99	20231012	150839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	30	2	1.38	249874600	113304	31.93	2185	2220	2185	2830	1530	2180	2205.38	2.76	29910	2270	2225	2170	2125	2070	2247	2147	35	650	100	1350	5	1	34606264	765	221.00	1.81	12	0.33	10.00	1218.00	4015	20230208	-44.96	1525	20221013	44.92	4015	-44.96	20230208	1999	10.56	20231005	4015	-44.96	20230208	1525	44.92	20221013	7.94	N	242040	100	34 억	954208	N	N	94	N	N
100	20231012	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	15	2	0.69	226407280	102672	28.93	2185	2220	2185	2830	1530	2180	2205.19	2.76	29316	2270	2225	2170	2125	2070	2247	2147	35	650	100	1350	5	1	34606264	760	219.50	1.80	12	0.30	10.00	1218.00	4015	20230208	-45.33	1525	20221013	43.93	4015	-45.33	20230208	1999	9.80	20231005	4015	-45.33	20230208	1525	43.93	20221013	7.94	N	242040	100	34 억	954208	N	N	94	N	N
101	20231012	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	25	2	1.15	191057915	86619	24.41	2185	2220	2185	2830	1530	2180	2205.77	2.76	27964	2270	2225	2170	2125	2070	2247	2147	35	650	100	1350	5	1	34606264	763	220.50	1.81	12	0.25	10.00	1218.00	4015	20230208	-45.08	1525	20221013	44.59	4015	-45.08	20230208	1999	10.31	20231005	4015	-45.08	20230208	1525	44.59	20221013	7.94	N	242040	100	34 억	954208	N	N	94	N	N
102	20231012	120849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	20	2	0.92	174884085	79264	22.33	2185	2220	2185	2830	1530	2180	2206.40	2.76	28132	2270	2225	2170	2125	2070	2247	2147	35	650	100	1350	5	1	34606264	761	220.00	1.81	12	0.23	10.00	1218.00	4015	20230208	-45.21	1525	20221013	44.26	4015	-45.21	20230208	1999	10.06	20231005	4015	-45.21	20230208	1525	44.26	20221013	7.94	N	242040	100	34 억	954208	N	N	94	N	N
103	20231012	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	30	2	1.38	156215365	70778	19.94	2185	2220	2185	2830	1530	2180	2207.17	2.76	27969	2270	2225	2170	2125	2070	2247	2147	35	650	100	1350	5	1	34606264	765	221.00	1.81	12	0.20	10.00	1218.00	4015	20230208	-44.96	1525	20221013	44.92	4015	-44.96	20230208	1999	10.56	20231005	4015	-44.96	20230208	1525	44.92	20221013	7.94	N	242040	100	34 억	954208	N	N	94	N	N
104	20231012	100842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	25	2	1.15	122778485	55630	15.68	2185	2220	2185	2830	1530	2180	2207.12	2.76	25682	2270	2225	2170	2125	2070	2247	2147	35	650	100	1350	5	1	34606264	763	220.50	1.81	12	0.16	10.00	1218.00	4015	20230208	-45.08	1525	20221013	44.59	4015	-45.08	20230208	1999	10.31	20231005	4015	-45.08	20230208	1525	44.59	20221013	7.94	N	242040	100	34 억	954208	N	N	94	N	N
105	20231012	090848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	40	2	1.83	30565975	13913	3.92	2185	2220	2185	2830	1530	2180	2197.11	2.76	5987	2270	2225	2170	2125	2070	2247	2147	35	650	100	1350	5	1	34606264	768	222.00	1.82	12	0.04	10.00	1218.00	4015	20230208	-44.71	1525	20221013	45.57	4015	-44.71	20230208	1999	11.06	20231005	4015	-44.71	20230208	1525	45.57	20221013	7.94	N	242040	100	34 억	954208	N	N	94	N	N
106	20231011	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	85	2	4.06	774251050	353694	105.44	2115	2215	2115	2720	1470	2095	2189.07	2.33	143314	2291	2192	2136	2037	1981	2165	2010	35	625	100	1290	5	1	34606264	754	218.00	1.79	12	1.02	10.00	1218.00	4015	20230208	-45.70	1525	20221013	42.95	4015	-45.70	20230208	1999	9.05	20231005	4015	-45.70	20230208	1525	42.95	20221013	8.03	N	242040	100	34 억	807581	N	N	94	N	N
107	20231011	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	90	2	4.30	751978905	343490	102.39	2115	2215	2115	2720	1470	2095	2189.26	2.33	143396	2291	2192	2136	2037	1981	2165	2010	35	625	100	1290	5	1	34606264	756	218.50	1.79	12	0.99	10.00	1218.00	4015	20230208	-45.58	1525	20221013	43.28	4015	-45.58	20230208	1999	9.30	20231005	4015	-45.58	20230208	1525	43.28	20221013	8.03	N	242040	100	34 억	807581	N	N	54	N	N
108	20231011	140846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	115	2	5.49	716392530	327214	97.54	2115	2215	2115	2720	1470	2095	2189.40	2.33	144288	2291	2192	2136	2037	1981	2165	2010	35	625	100	1290	5	1	34606264	765	221.00	1.81	12	0.95	10.00	1218.00	4015	20230208	-44.96	1525	20221013	44.92	4015	-44.96	20230208	1999	10.56	20231005	4015	-44.96	20230208	1525	44.92	20221013	8.03	N	242040	100	34 억	807581	N	N	54	N	N
109	20231011	130834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	110	2	5.25	649967370	297030	88.55	2115	2215	2115	2720	1470	2095	2188.25	2.33	145563	2291	2192	2136	2037	1981	2165	2010	35	625	100	1290	5	1	34606264	763	220.50	1.81	12	0.86	10.00	1218.00	4015	20230208	-45.08	1525	20221013	44.59	4015	-45.08	20230208	1999	10.31	20231005	4015	-45.08	20230208	1525	44.59	20221013	8.03	N	242040	100	34 억	807581	N	N	54	N	N
110	20231011	120851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	85	2	4.06	557738045	254912	75.99	2115	2215	2115	2720	1470	2095	2188.00	2.33	143839	2291	2192	2136	2037	1981	2165	2010	35	625	100	1290	5	1	34606264	754	218.00	1.79	12	0.74	10.00	1218.00	4015	20230208	-45.70	1525	20221013	42.95	4015	-45.70	20230208	1999	9.05	20231005	4015	-45.70	20230208	1525	42.95	20221013	8.03	N	242040	100	34 억	807581	N	N	54	N	N
111	20231011	110845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	85	2	4.06	494834025	226021	67.38	2115	2215	2115	2720	1470	2095	2189.37	2.33	127469	2291	2192	2136	2037	1981	2165	2010	35	625	100	1290	5	1	34606264	754	218.00	1.79	12	0.65	10.00	1218.00	4015	20230208	-45.70	1525	20221013	42.95	4015	-45.70	20230208	1999	9.05	20231005	4015	-45.70	20230208	1525	42.95	20221013	8.03	N	242040	100	34 억	807581	N	N	54	N	N
112	20231011	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	110	2	5.25	455424745	208075	62.03	2115	2215	2115	2720	1470	2095	2188.80	2.33	121622	2291	2192	2136	2037	1981	2165	2010	35	625	100	1290	5	1	34606264	763	220.50	1.81	12	0.60	10.00	1218.00	4015	20230208	-45.08	1525	20221013	44.59	4015	-45.08	20230208	1999	10.31	20231005	4015	-45.08	20230208	1525	44.59	20221013	8.03	N	242040	100	34 억	807581	N	N	54	N	N
113	20231011	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	80	2	3.82	134260985	62130	18.52	2115	2180	2115	2720	1470	2095	2161.08	2.33	29518	2291	2192	2136	2037	1981	2165	2010	35	625	100	1290	5	1	34606264	753	217.50	1.79	12	0.18	10.00	1218.00	4015	20230208	-45.83	1525	20221013	42.62	4015	-45.83	20230208	1999	8.80	20231005	4015	-45.83	20230208	1525	42.62	20221013	8.03	N	242040	100	34 억	807581	N	N	54	N	N
114	20231010	161449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-90	5	-4.12	720533870	334403	62.05	2185	2235	2080	2840	1530	2185	2154.69	2.64	-106904	2318	2251	2128	2061	1938	2285	2095	35	655	100	1350	5	1	34606264	725	209.50	1.72	12	0.97	10.00	1218.00	4015	20230208	-47.82	1525	20221013	37.38	4015	-47.82	20230208	1999	4.80	20231005	4015	-47.82	20230208	1525	37.38	20221013	8.21	N	242040	100	34 억	915046	N	N	54	N	N
115	20231010	150831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-100	5	-4.58	683238685	316562	58.74	2185	2235	2085	2840	1530	2185	2158.29	2.64	-102893	2318	2251	2128	2061	1938	2285	2095	35	655	100	1350	5	1	34606264	722	208.50	1.71	12	0.91	10.00	1218.00	4015	20230208	-48.07	1525	20221013	36.72	4015	-48.07	20230208	1999	4.30	20231005	4015	-48.07	20230208	1525	36.72	20221013	8.21	N	242040	100	34 억	915046	N	N	0	N	N
116	20231010	140836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-65	5	-2.97	551969495	254123	47.15	2185	2235	2120	2840	1530	2185	2172.05	2.64	-67753	2318	2251	2128	2061	1938	2285	2095	35	655	100	1350	5	1	34606264	734	212.00	1.74	12	0.73	10.00	1218.00	4015	20230208	-47.20	1525	20221013	39.02	4015	-47.20	20230208	1999	6.05	20231005	4015	-47.20	20230208	1525	39.02	20221013	8.21	N	242040	100	34 억	915046	N	N	0	N	N
117	20231010	130828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-50	5	-2.29	508014225	233422	43.31	2185	2235	2130	2840	1530	2185	2176.37	2.64	-57001	2318	2251	2128	2061	1938	2285	2095	35	655	100	1350	5	1	34606264	739	213.50	1.75	12	0.67	10.00	1218.00	4015	20230208	-46.82	1525	20221013	40.00	4015	-46.82	20230208	1999	6.80	20231005	4015	-46.82	20230208	1525	40.00	20221013	8.21	N	242040	100	34 억	915046	N	N	0	N	N
118	20231010	120827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	-10	5	-0.46	349278225	159724	29.64	2185	2235	2135	2840	1530	2185	2186.76	2.64	-1527	2318	2251	2128	2061	1938	2285	2095	35	655	100	1350	5	1	34606264	753	217.50	1.79	12	0.46	10.00	1218.00	4015	20230208	-45.83	1525	20221013	42.62	4015	-45.83	20230208	1999	8.80	20231005	4015	-45.83	20230208	1525	42.62	20221013	8.21	N	242040	100	34 억	915046	N	N	0	N	N
119	20231010	110813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	286025235	130719	24.26	2185	2235	2135	2840	1530	2185	2188.10	2.64	16330	2318	2251	2128	2061	1938	2285	2095	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	0.38	10.00	1218.00	4015	20230208	-45.45	1525	20221013	43.61	4015	-45.45	20230208	1999	9.55	20231005	4015	-45.45	20230208	1525	43.61	20221013	8.21	N	242040	100	34 억	915046	N	N	0	N	N
120	20231010	100822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	30	2	1.37	239564300	109521	20.32	2185	2235	2135	2840	1530	2185	2187.39	2.64	21981	2318	2251	2128	2061	1938	2285	2095	35	655	100	1350	5	1	34606264	767	221.50	1.82	12	0.32	10.00	1218.00	4015	20230208	-44.83	1525	20221013	45.25	4015	-44.83	20230208	1999	10.81	20231005	4015	-44.83	20230208	1525	45.25	20221013	8.21	N	242040	100	34 억	915046	N	N	0	N	N
121	20231010	090815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-5	5	-0.23	82989485	38503	7.14	2185	2185	2135	2840	1530	2185	2155.24	2.64	14243	2318	2251	2128	2061	1938	2285	2095	35	655	100	1350	5	1	34606264	754	218.00	1.79	12	0.11	10.00	1218.00	4015	20230208	-45.70	1525	20221013	42.95	4015	-45.70	20230208	1999	9.05	20231005	4015	-45.70	20230208	1525	42.95	20221013	8.21	N	242040	100	34 억	915046	N	N	0	N	N
122	20231006	160823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	155	2	7.64	1144029030	537400	113.03	2005	2195	2005	2635	1425	2030	2128.87	2.20	150189	2197	2113	2056	1972	1915	2085	1944	35	605	100	1250	5	1	34606264	756	218.50	1.79	12	1.55	10.00	1218.00	4015	20230208	-45.58	1525	20221013	43.28	4015	-45.58	20230208	1999	9.30	20231005	4015	-45.58	20230208	1525	43.28	20221013	8.21	N	242040	100	34 억	762605	N	N	5	N	N
123	20231006	150811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	145	2	7.14	1077949675	507125	106.66	2005	2195	2005	2635	1425	2030	2125.67	2.20	150650	2197	2113	2056	1972	1915	2085	1944	35	605	100	1250	5	1	34606264	753	217.50	1.79	12	1.47	10.00	1218.00	4015	20230208	-45.83	1525	20221013	42.62	4015	-45.83	20230208	1999	8.80	20231005	4015	-45.83	20230208	1525	42.62	20221013	8.21	N	242040	100	34 억	762605	N	N	5	N	N
124	20231006	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	80	2	3.94	686916755	326248	68.62	2005	2145	2005	2635	1425	2030	2105.57	2.20	161951	2197	2113	2056	1972	1915	2085	1944	35	605	100	1250	5	1	34606264	730	211.00	1.73	12	0.94	10.00	1218.00	4015	20230208	-47.45	1525	20221013	38.36	4015	-47.45	20230208	1999	5.55	20231005	4015	-47.45	20230208	1525	38.36	20221013	8.21	N	242040	100	34 억	762605	N	N	5	N	N
125	20231006	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	90	2	4.43	645062530	306504	64.47	2005	2145	2005	2635	1425	2030	2104.65	2.20	152542	2197	2113	2056	1972	1915	2085	1944	35	605	100	1250	5	1	34606264	734	212.00	1.74	12	0.89	10.00	1218.00	4015	20230208	-47.20	1525	20221013	39.02	4015	-47.20	20230208	1999	6.05	20231005	4015	-47.20	20230208	1525	39.02	20221013	8.21	N	242040	100	34 억	762605	N	N	5	N	N
126	20231006	120802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	95	2	4.68	615407175	292466	61.51	2005	2145	2005	2635	1425	2030	2104.28	2.20	142138	2197	2113	2056	1972	1915	2085	1944	35	605	100	1250	5	1	34606264	735	212.50	1.74	12	0.85	10.00	1218.00	4015	20230208	-47.07	1525	20221013	39.34	4015	-47.07	20230208	1999	6.30	20231005	4015	-47.07	20230208	1525	39.34	20221013	8.21	N	242040	100	34 억	762605	N	N	5	N	N
127	20231006	110756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	90	2	4.43	562020355	267211	56.20	2005	2145	2005	2635	1425	2030	2103.37	2.20	125892	2197	2113	2056	1972	1915	2085	1944	35	605	100	1250	5	1	34606264	734	212.00	1.74	12	0.77	10.00	1218.00	4015	20230208	-47.20	1525	20221013	39.02	4015	-47.20	20230208	1999	6.05	20231005	4015	-47.20	20230208	1525	39.02	20221013	8.21	N	242040	100	34 억	762605	N	N	5	N	N
128	20231006	100801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	115	2	5.67	472417665	225059	47.34	2005	2145	2005	2635	1425	2030	2099.18	2.20	104068	2197	2113	2056	1972	1915	2085	1944	35	605	100	1250	5	1	34606264	742	214.50	1.76	12	0.65	10.00	1218.00	4015	20230208	-46.58	1525	20221013	40.66	4015	-46.58	20230208	1999	7.30	20231005	4015	-46.58	20230208	1525	40.66	20221013	8.21	N	242040	100	34 억	762605	N	N	5	N	N
129	20231006	090756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	25	2	1.23	30550095	15114	3.18	2005	2060	2005	2635	1425	2030	2021.14	2.20	3051	2197	2113	2056	1972	1915	2085	1944	35	605	100	1250	5	1	34606264	711	205.50	1.69	12	0.04	10.00	1218.00	4015	20230208	-48.82	1525	20221013	34.75	4015	-48.82	20230208	1999	2.80	20231005	4015	-48.82	20230208	1525	34.75	20221013	8.21	N	242040	100	34 억	762605	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History